Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 179.99 | 183.00 | 176.39 | 181.69 | 3,249,837 | -4.06(-2.19%) |
Feb 27, 2020 | 189.16 | 192.72 | 185.75 | 185.75 | 2,193,133 | -6.49(-3.38%) |
Feb 26, 2020 | 197.86 | 201.14 | 192.19 | 192.24 | 2,091,001 | -4.43(-2.25%) |
Feb 25, 2020 | 205.50 | 206.17 | 195.67 | 196.68 | 2,093,019 | -8.81(-4.29%) |
Feb 24, 2020 | 208.53 | 209.63 | 204.23 | 205.49 | 1,643,654 | -8.34(-3.90%) |
Feb 21, 2020 | 212.95 | 214.01 | 211.90 | 213.83 | 1,817,773 | -0.16(-0.08%) |
Feb 20, 2020 | 214.59 | 215.40 | 211.90 | 213.99 | 1,055,581 | -0.60(-0.28%) |
Feb 19, 2020 | 212.18 | 215.73 | 211.68 | 214.59 | 1,304,616 | +3.02(+1.43%) |
Feb 18, 2020 | 210.68 | 211.59 | 208.56 | 211.57 | 1,608,430 | +0.37(+0.18%) |
Feb 14, 2020 | 207.62 | 211.27 | 206.41 | 211.20 | 1,518,290 | +3.94(+1.90%) |
Feb 13, 2020 | 206.26 | 208.04 | 205.31 | 207.26 | 1,106,886 | +1.27(+0.62%) |
Feb 12, 2020 | 208.33 | 209.03 | 205.95 | 205.99 | 914,151 | -1.96(-0.94%) |
Feb 11, 2020 | 207.88 | 208.76 | 206.58 | 207.96 | 875,405 | +0.87(+0.42%) |
Feb 10, 2020 | 204.84 | 207.33 | 204.79 | 207.09 | 682,001 | +2.31(+1.13%) |
Feb 07, 2020 | 208.00 | 208.77 | 204.58 | 204.78 | 988,241 | -3.27(-1.57%) |
Feb 06, 2020 | 208.50 | 209.11 | 207.03 | 208.05 | 828,932 | +0.49(+0.23%) |
Feb 05, 2020 | 207.48 | 208.56 | 206.34 | 207.56 | 1,216,991 | +1.32(+0.64%) |
Feb 04, 2020 | 204.58 | 207.54 | 203.91 | 206.25 | 1,310,059 | +4.49(+2.23%) |
Feb 03, 2020 | 200.74 | 203.04 | 200.74 | 201.76 | 1,204,740 | +0.90(+0.45%) |
Jan 31, 2020 | 203.48 | 204.01 | 199.59 | 200.86 | 1,585,214 | -2.98(-1.46%) |
Jan 30, 2020 | 200.19 | 204.15 | 199.57 | 203.85 | 2,235,062 | +3.00(+1.50%) |
Jan 29, 2020 | 206.29 | 206.29 | 198.44 | 200.84 | 3,011,704 | -3.36(-1.64%) |
Jan 28, 2020 | 204.85 | 205.36 | 203.60 | 204.20 | 1,786,251 | -0.38(-0.19%) |
Jan 27, 2020 | 202.49 | 207.04 | 202.49 | 204.58 | 1,629,712 | +0.35(+0.17%) |
Jan 24, 2020 | 206.90 | 207.42 | 203.51 | 204.23 | 1,635,146 | -1.90(-0.92%) |
Jan 23, 2020 | 206.85 | 208.20 | 205.10 | 206.12 | 1,484,756 | -0.81(-0.39%) |
Jan 22, 2020 | 205.76 | 207.71 | 205.40 | 206.94 | 1,602,828 | +2.31(+1.13%) |
Jan 21, 2020 | 202.16 | 204.63 | 201.72 | 204.63 | 1,683,755 | +2.36(+1.17%) |
Jan 17, 2020 | 200.14 | 206.42 | 199.42 | 202.26 | 3,925,169 | +2.58(+1.29%) |
Jan 16, 2020 | 198.03 | 199.69 | 197.12 | 199.68 | 2,745,298 | +2.58(+1.31%) |
Jan 15, 2020 | 198.74 | 199.64 | 196.95 | 197.10 | 1,388,409 | -1.15(-0.58%) |
Jan 14, 2020 | 196.75 | 199.38 | 196.00 | 198.25 | 1,762,815 | +1.02(+0.52%) |
Jan 13, 2020 | 199.72 | 199.98 | 197.18 | 197.23 | 1,467,098 | -2.63(-1.32%) |
Jan 10, 2020 | 202.75 | 202.94 | 199.68 | 199.86 | 1,293,074 | -1.89(-0.94%) |
Jan 09, 2020 | 201.94 | 203.04 | 201.43 | 201.75 | 780,901 | +0.90(+0.45%) |
Jan 08, 2020 | 200.73 | 202.11 | 199.45 | 200.85 | 1,068,971 | +1.02(+0.51%) |
Jan 07, 2020 | 200.22 | 201.00 | 197.44 | 199.83 | 1,130,248 | -2.48(-1.22%) |
Jan 06, 2020 | 199.43 | 203.12 | 198.51 | 202.31 | 1,357,885 | +2.51(+1.25%) |
Jan 03, 2020 | 197.34 | 200.74 | 197.34 | 199.80 | 840,755 | -0.82(-0.41%) |
Jan 02, 2020 | 201.09 | 201.15 | 198.49 | 200.62 | 1,146,085 | +0.49(+0.24%) |
Dec 31, 2019 | 198.76 | 200.21 | 198.00 | 200.14 | 922,051 | +1.15(+0.58%) |
Dec 30, 2019 | 201.13 | 201.46 | 198.34 | 198.98 | 739,521 | -1.19(-0.59%) |
Dec 27, 2019 | 199.79 | 201.33 | 199.07 | 200.17 | 1,111,910 | +0.76(+0.38%) |
Dec 26, 2019 | 201.32 | 201.82 | 197.84 | 199.41 | 872,812 | -1.74(-0.86%) |
Dec 24, 2019 | 202.14 | 202.46 | 200.66 | 201.15 | 458,816 | -0.91(-0.45%) |
Dec 23, 2019 | 200.81 | 202.49 | 199.48 | 202.06 | 1,742,637 | +2.41(+1.21%) |
Dec 20, 2019 | 199.31 | 200.00 | 197.94 | 199.65 | 2,966,006 | +1.82(+0.92%) |
Dec 19, 2019 | 198.62 | 200.28 | 197.41 | 197.82 | 2,228,104 | -0.42(-0.21%) |
Dec 18, 2019 | 194.50 | 198.59 | 193.54 | 198.24 | 2,526,799 | +4.81(+2.49%) |
Dec 17, 2019 | 195.58 | 195.58 | 193.43 | 193.43 | 1,975,602 | -0.75(-0.39%) |
Dec 16, 2019 | 193.85 | 194.93 | 193.52 | 194.18 | 1,688,681 | +1.25(+0.65%) |
Dec 13, 2019 | 189.35 | 192.97 | 189.35 | 192.93 | 1,092,241 | +3.00(+1.58%) |
Dec 12, 2019 | 188.06 | 190.76 | 188.06 | 189.92 | 1,897,697 | +1.70(+0.90%) |
Dec 11, 2019 | 188.92 | 189.10 | 187.44 | 188.22 | 2,700,892 | -0.14(-0.08%) |
Dec 10, 2019 | 190.56 | 191.17 | 188.22 | 188.36 | 1,731,568 | -2.16(-1.13%) |
Dec 09, 2019 | 193.96 | 194.71 | 189.38 | 190.52 | 1,695,592 | -3.41(-1.76%) |
Dec 06, 2019 | 194.61 | 195.07 | 193.57 | 193.93 | 1,533,176 | +0.74(+0.38%) |
Dec 05, 2019 | 194.37 | 194.37 | 192.38 | 193.19 | 949,503 | -1.10(-0.57%) |
Dec 04, 2019 | 193.30 | 194.49 | 192.48 | 194.30 | 1,134,254 | +1.24(+0.64%) |
Dec 03, 2019 | 191.49 | 193.19 | 191.19 | 193.06 | 843,626 | +0.70(+0.37%) |